Bravura Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.365	0.370	0.358	0.370	0.291	2,180,454
2023-03-29	0.335	0.365	0.335	0.360	0.283	3,762,853
2023-03-28	0.335	0.340	0.330	0.335	0.264	995,340
2023-03-27	0.330	0.335	0.325	0.335	0.264	2,218,518
2023-03-24	0.330	0.338	0.325	0.330	0.260	1,102,259
2023-03-23	0.330	0.335	0.325	0.330	0.260	2,365,435
2023-03-22	0.325	0.335	0.320	0.330	0.260	2,906,844
2023-03-21	0.300	0.335	0.300	0.320	0.252	3,379,410
2023-03-20	0.290	0.320	0.290	0.295	0.232	5,257,464
2023-03-17	0.320	0.325	0.290	0.290	0.228	20,091,747
2023-03-16	0.320	0.325	0.295	0.300	0.236	4,161,294
2023-03-15	0.350	0.350	0.320	0.320	0.252	4,354,961
2023-03-14	0.355	0.355	0.335	0.340	0.268	2,479,322
2023-03-13	0.350	0.355	0.335	0.340	0.268	3,161,109
2023-03-10	0.365	0.365	0.350	0.355	0.279	3,677,987
2023-03-09	0.365	0.378	0.360	0.370	0.291	4,298,767
2023-03-08	0.385	0.390	0.353	0.360	0.283	7,839,882
2023-03-07	0.450	0.450	0.370	0.390	0.307	12,610,948
2023-02-23	1.055	1.055	1.042	1.055	0.669	352,417
2023-02-22	1.079	1.104	1.048	1.055	0.669	1,128,045
2023-02-21	1.086	1.098	1.073	1.079	0.685	391,742
2023-02-20	1.086	1.092	1.073	1.073	0.681	561,941
2023-02-17	1.098	1.110	1.073	1.086	0.689	1,014,741
2023-02-16	1.098	1.117	1.098	1.098	0.697	281,660
2023-02-15	1.079	1.098	1.079	1.098	0.697	312,280
2023-02-14	1.141	1.160	1.073	1.079	0.685	1,415,435
2023-02-13	1.179	1.179	1.129	1.141	0.724	327,941
2023-02-10	1.104	1.203	1.098	1.179	0.748	1,008,587
2023-02-09	1.098	1.113	1.098	1.104	0.700	301,010
2023-02-08	1.110	1.110	1.092	1.092	0.693	368,773
2023-02-07	1.073	1.110	1.073	1.110	0.704	319,083
2023-02-06	1.079	1.092	1.067	1.073	0.681	206,923
2023-02-03	1.073	1.092	1.061	1.079	0.685	780,187
2023-02-02	1.067	1.073	1.061	1.061	0.673	249,810
2023-02-01	1.079	1.092	1.061	1.067	0.677	232,899
2023-01-31	1.067	1.079	1.061	1.073	0.681	364,348
2023-01-30	1.079	1.086	1.067	1.067	0.677	177,347
2023-01-27	1.098	1.098	1.079	1.086	0.689	221,672
2023-01-25	1.092	1.098	1.092	1.098	0.697	227,796
2023-01-24	1.092	1.104	1.092	1.092	0.693	435,398
2023-01-23	1.117	1.117	1.086	1.092	0.693	254,211
2023-01-20	1.092	1.104	1.092	1.104	0.700	350,161
2023-01-19	1.092	1.110	1.079	1.086	0.689	553,959
2023-01-18	1.104	1.104	1.079	1.104	0.700	377,153
2023-01-17	1.117	1.135	1.098	1.104	0.700	77,005
2023-01-16	1.086	1.148	1.086	1.148	0.728	708,076
2023-01-13	1.073	1.086	1.070	1.086	0.689	198,897
2023-01-12	1.098	1.101	1.073	1.079	0.685	1,457,761
2023-01-11	1.073	1.098	1.070	1.092	0.693	899,207
2023-01-10	1.073	1.092	1.067	1.073	0.681	2,944,357
2023-01-09	1.098	1.104	1.067	1.073	0.681	179,795
2023-01-06	1.141	1.154	1.092	1.092	0.693	433,259
2023-01-05	1.092	1.141	1.092	1.141	0.724	342,408
2023-01-04	1.067	1.104	1.067	1.104	0.700	551,392
2023-01-03	1.098	1.117	1.055	1.055	0.669	332,713
2022-12-30	1.092	1.110	1.079	1.086	0.689	333,452
2022-12-29	1.036	1.079	1.036	1.079	0.685	261,271
2022-12-28	1.036	1.048	1.024	1.042	0.661	270,220
2022-12-23	1.036	1.036	1.008	1.036	0.657	176,436
2022-12-22	1.030	1.036	1.011	1.030	0.653	369,290

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1500 AUD
2026-02-17	0.1023 AUD
2025-08-19	0.0471 AUD
2025-03-28	0.1052 AUD
2025-01-21	0.1630 AUD
2022-09-02	0.0320 AUD
2022-06-29	0.0397 AUD
2022-03-02	0.0370 AUD
2021-09-03	0.0600 AUD
2021-03-03	0.0260 AUD
2020-09-04	0.0550 AUD
2020-03-03	0.0550 AUD
2019-09-03	0.0480 AUD
2019-03-04	0.0530 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.